New Zealand markets closed

The Bank of Nova Scotia (BNS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.57-0.05 (-0.11%)
At close: 04:00PM EDT
46.41 -0.16 (-0.34%)
Pre-market: 04:09AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202446.7446.9646.3446.5746.571,219,200
17 Apr 202446.5447.0246.2546.6246.621,308,900
16 Apr 202447.1147.2646.3146.3846.382,765,900
15 Apr 202448.5848.8247.3247.4847.482,014,100
12 Apr 202448.5548.8148.0548.1948.193,309,700
11 Apr 202449.0849.2448.5448.9748.973,855,900
10 Apr 202449.7349.8648.8049.0249.022,447,600
09 Apr 202450.4850.6649.8950.4650.461,521,700
08 Apr 202450.1650.4450.0550.4150.413,286,300
05 Apr 202449.7250.2749.6149.9649.961,332,700
04 Apr 202450.8450.9349.8849.9449.941,430,300
03 Apr 202449.8650.4249.7650.2850.281,243,600
02 Apr 202450.0750.1849.7249.8649.861,781,900
01 Apr 202451.0051.0250.1450.3650.365,141,200
01 Apr 20240.783 Dividend
28 Mar 202451.1751.9851.0951.7851.005,002,600
27 Mar 202450.4951.1650.4351.1650.391,385,600
26 Mar 202450.6850.7750.3850.4049.64933,700
25 Mar 202450.3050.6450.2650.3649.601,017,100
22 Mar 202450.4850.6350.1050.2249.461,067,600
21 Mar 202450.3850.8750.3750.5049.741,299,300
20 Mar 202449.3250.3749.1050.3349.571,485,300
19 Mar 202449.5849.8849.5149.5448.791,283,000
18 Mar 202449.8849.9049.4849.6948.941,303,700
15 Mar 202449.2950.0749.2949.8049.051,509,700
14 Mar 202450.2750.3549.1549.4948.741,862,000
13 Mar 202450.0250.4349.9850.2749.511,123,900
12 Mar 202450.0050.0549.7349.9949.231,962,600
11 Mar 202449.9650.0949.7249.9349.172,834,700
08 Mar 202450.2950.4350.0250.1349.373,550,500
07 Mar 202449.9350.2549.6450.1549.391,672,600
06 Mar 202449.8250.1149.5749.7048.951,811,000
05 Mar 202449.0549.6348.9449.4648.711,387,300
04 Mar 202448.5949.2948.5049.1248.383,497,600
01 Mar 202448.7049.0148.4548.6647.921,854,200
29 Feb 202448.2248.5647.9748.4747.742,520,700
28 Feb 202448.3548.5847.8147.9847.251,749,200
27 Feb 202447.9049.3047.8448.6947.953,556,700
26 Feb 202447.4947.7147.0147.2946.571,237,100
23 Feb 202447.5047.7747.4947.5946.871,876,200
22 Feb 202447.5247.7647.3347.3846.661,545,300
21 Feb 202447.2947.5047.1447.3446.621,224,200
20 Feb 202447.3447.6147.2047.4346.713,899,400
16 Feb 202447.2347.6047.0447.3646.641,471,800
15 Feb 202446.9947.4846.8247.2546.542,059,100
14 Feb 202446.8246.9946.5346.7946.083,237,200
13 Feb 202446.6946.8745.8546.3045.602,695,600
12 Feb 202446.9547.5846.9447.3946.671,782,600
09 Feb 202445.8947.0145.8847.0046.291,700,600
08 Feb 202446.3546.4245.7245.8645.171,898,500
07 Feb 202446.9146.9146.3946.4645.762,274,600
06 Feb 202446.2646.7846.1746.6945.981,702,500
05 Feb 202446.5546.6446.0346.2245.522,432,000
02 Feb 202447.0247.0246.5646.8946.181,673,400
01 Feb 202446.8247.4546.3847.3946.672,571,400
31 Jan 202446.7747.1846.5946.7546.042,830,700
30 Jan 202446.8447.1946.4946.9446.231,833,900
29 Jan 202446.3546.8046.0046.7946.081,502,300
26 Jan 202446.1046.4445.9946.3945.691,272,300
25 Jan 202445.6345.9645.3745.9245.231,085,800
24 Jan 202445.8145.9745.4045.5844.891,244,400
23 Jan 202445.8746.0245.1145.4144.721,516,800
22 Jan 202446.1946.3345.5145.8545.163,059,800
19 Jan 202445.5846.2545.3546.1845.483,039,400
18 Jan 202446.0846.0845.2645.4444.752,181,400
17 Jan 202445.8946.1745.6545.8645.173,441,600
16 Jan 202446.4646.5246.1346.4045.702,993,600
12 Jan 202447.0347.4946.7646.9146.202,871,900
11 Jan 202447.4447.5446.3446.8246.113,194,800
10 Jan 202447.4947.7047.4347.5846.861,252,800
09 Jan 202447.8847.9347.1447.4846.761,839,100
08 Jan 202447.3648.1547.2948.0747.341,188,300
05 Jan 202447.3247.8947.1747.4646.741,581,100
04 Jan 202447.0547.5446.9347.2446.531,285,300
03 Jan 202447.1247.2246.7946.9646.251,445,100
02 Jan 202447.5047.8747.2347.4946.774,636,300
02 Jan 20240.8 Dividend
29 Dec 202348.5248.9048.3848.6947.174,882,300
28 Dec 202348.4048.7048.3148.5647.041,521,700
27 Dec 202348.0548.5848.0348.3946.881,207,200
26 Dec 202347.9948.1947.8348.1646.65800,700
22 Dec 202347.5947.9447.5747.7546.261,308,800
21 Dec 202347.0547.6547.0247.3845.901,623,400
20 Dec 202347.3147.6346.5146.6345.172,400,200
19 Dec 202346.9747.4446.7947.2245.742,737,700
18 Dec 202346.5946.7346.2946.5745.111,626,700
15 Dec 202347.4347.5246.3046.3644.912,285,200
14 Dec 202346.5047.2646.4647.1245.642,677,600
13 Dec 202344.8046.0444.3645.9944.553,947,800
12 Dec 202344.8344.8844.4544.8343.432,262,600
11 Dec 202344.8544.9544.4744.9143.502,474,800
08 Dec 202344.2444.8644.2444.8243.421,329,400
07 Dec 202344.0044.4343.8344.2442.861,627,900
06 Dec 202344.6144.8243.8743.9242.552,075,900
05 Dec 202344.5444.6044.0844.3342.941,775,900
04 Dec 202344.7045.1544.6044.8743.471,543,300
01 Dec 202344.7645.2244.5745.2143.791,765,100
30 Nov 202344.1244.9043.8744.7743.372,773,300
29 Nov 202342.5744.1242.4243.9442.562,586,600
28 Nov 202342.2542.9741.8042.4041.074,050,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...